Jarvis Securities (JIM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jarvis Securities

Date Open High Low Close* Volume
02/04/2025 39.50p 40.85p 39.50p 40.00p 11740
01/04/2025 39.50p 41.00p 39.10p 39.50p 59980
31/03/2025 39.50p 40.97p 38.62p 39.50p 48001
28/03/2025 39.50p 40.97p 38.60p 39.50p 24622
27/03/2025 40.00p 40.18p 39.50p 39.50p 19415
26/03/2025 41.50p 42.49p 39.25p 40.00p 75111
25/03/2025 40.00p 41.87p 39.86p 41.50p 12539
24/03/2025 40.50p 41.97p 37.80p 40.00p 57894
21/03/2025 39.50p 41.97p 39.50p 40.50p 79306
20/03/2025 40.00p 41.40p 39.00p 41.00p 56879
19/03/2025 40.00p 41.40p 40.00p 40.00p 4812
18/03/2025 40.00p 41.20p 38.75p 40.00p 19903
17/03/2025 40.00p 42.00p 38.50p 40.00p 21840
14/03/2025 41.00p 41.50p 38.55p 40.00p 24791
13/03/2025 42.50p 43.40p 40.00p 41.00p 62585
12/03/2025 42.00p 42.90p 41.00p 42.50p 37585
11/03/2025 42.00p 42.90p 41.00p 42.00p 48388
10/03/2025 43.00p 43.98p 41.26p 42.00p 62558
07/03/2025 43.00p 43.00p 42.82p 43.00p 1000
06/03/2025 43.00p 43.98p 42.60p 43.00p 26601
05/03/2025 45.50p 45.50p 42.10p 43.60p 49439
04/03/2025 46.00p 46.00p 44.13p 45.50p 10752
03/03/2025 46.50p 47.90p 44.60p 46.00p 12156
28/02/2025 46.50p 47.95p 44.26p 46.50p 11431
27/02/2025 47.00p 48.25p 44.25p 46.50p 35424
26/02/2025 47.50p 49.40p 46.35p 47.50p 44840
25/02/2025 47.00p 49.95p 46.55p 47.50p 14913
24/02/2025 47.00p 49.00p 46.20p 47.00p 88147
21/02/2025 45.50p 48.40p 45.00p 47.00p 67217
20/02/2025 41.50p 46.75p 41.23p 45.50p 186438
19/02/2025 42.00p 42.56p 40.20p 41.50p 94935
18/02/2025 42.00p 42.38p 41.10p 42.00p 15515
17/02/2025 44.00p 44.00p 41.20p 41.20p 42778
14/02/2025 43.50p 44.00p 43.05p 44.00p 16266
13/02/2025 44.50p 44.50p 41.50p 43.50p 46445
12/02/2025 46.00p 46.90p 43.06p 44.50p 48668
11/02/2025 46.00p 46.42p 44.94p 46.00p 35516
10/02/2025 46.00p 46.42p 44.00p 46.00p 3430
07/02/2025 46.00p 47.70p 46.00p 46.00p 5353
06/02/2025 45.50p 46.45p 44.64p 46.00p 13079
05/02/2025 45.50p 46.45p 44.64p 45.50p 9008
04/02/2025 45.50p 46.45p 44.62p 45.50p 22121
03/02/2025 45.50p 46.45p 45.50p 45.50p 2405
31/01/2025 45.50p 46.55p 44.60p 45.50p 3687
30/01/2025 45.50p 46.50p 44.66p 45.50p 7790
29/01/2025 45.50p 46.74p 45.50p 45.50p 223
28/01/2025 45.50p 45.50p 44.66p 45.50p 1800
27/01/2025 46.50p 46.85p 45.50p 45.50p 6436
24/01/2025 48.00p 49.00p 46.50p 46.50p 5541
23/01/2025 47.50p 48.90p 47.50p 47.50p 2025
22/01/2025 47.00p 48.40p 45.80p 47.50p 14466
21/01/2025 47.00p 48.90p 45.12p 47.00p 15242
20/01/2025 47.00p 47.00p 45.80p 47.00p 3046
17/01/2025 47.00p 49.00p 45.80p 47.00p 4227
16/01/2025 47.00p 48.49p 45.80p 47.00p 4284
15/01/2025 47.00p 48.49p 45.00p 47.00p 9084
14/01/2025 47.00p 47.00p 47.00p 47.00p 0
13/01/2025 48.00p 48.60p 45.25p 47.00p 11978
10/01/2025 48.00p 48.00p 46.25p 48.00p 4408
09/01/2025 49.00p 50.60p 46.25p 48.00p 16409
08/01/2025 49.00p 50.94p 48.65p 49.00p 3100
07/01/2025 50.00p 50.00p 47.00p 49.00p 106
06/01/2025 49.50p 49.50p 48.00p 49.00p 10222
03/01/2025 49.50p 49.50p 49.35p 49.50p 50
02/01/2025 50.50p 51.45p 47.00p 49.50p 20615
31/12/2024 50.50p 50.50p 48.26p 50.50p 4525
30/12/2024 50.50p 52.10p 48.26p 50.50p 9330
27/12/2024 51.00p 51.86p 48.12p 50.50p 12387
24/12/2024 51.00p 51.00p 49.38p 51.00p 5075
23/12/2024 51.00p 52.18p 49.38p 51.00p 16812
20/12/2024 50.50p 54.00p 49.10p 51.00p 30027
19/12/2024 50.50p 51.59p 50.11p 50.50p 10195
18/12/2024 48.50p 51.74p 48.50p 50.50p 51186
17/12/2024 48.50p 51.00p 48.40p 48.40p 59738
16/12/2024 50.00p 50.24p 46.50p 48.50p 64190
13/12/2024 50.00p 50.60p 48.00p 50.00p 30508
12/12/2024 50.00p 51.50p 48.00p 50.00p 5142
11/12/2024 50.00p 50.00p 48.82p 50.00p 10238
10/12/2024 50.00p 51.50p 48.00p 50.00p 29056
09/12/2024 49.50p 50.80p 48.12p 50.00p 11700
06/12/2024 48.50p 50.00p 47.25p 49.50p 42224
05/12/2024 48.00p 50.00p 47.25p 48.50p 21617
04/12/2024 49.00p 49.00p 47.00p 48.00p 10942
03/12/2024 51.00p 51.00p 48.00p 49.00p 17822
02/12/2024 51.00p 51.40p 49.00p 51.00p 3494
29/11/2024 51.00p 51.00p 49.00p 51.00p 5847
28/11/2024 51.00p 51.00p 50.00p 51.00p 2421
27/11/2024 50.00p 51.00p 49.00p 51.00p 11701
26/11/2024 50.00p 50.80p 49.00p 50.00p 6145
25/11/2024 50.50p 51.50p 49.00p 50.00p 37310
22/11/2024 50.50p 50.50p 49.30p 50.50p 471
21/11/2024 52.00p 54.00p 49.30p 50.50p 61277
20/11/2024 51.50p 54.00p 51.00p 52.50p 20007
19/11/2024 51.50p 53.00p 51.00p 51.50p 56041
18/11/2024 51.50p 53.00p 50.50p 51.50p 21257
15/11/2024 50.00p 53.00p 50.00p 51.50p 21586
14/11/2024 48.50p 51.40p 48.50p 50.00p 27127
13/11/2024 47.50p 49.90p 47.50p 48.50p 21140
12/11/2024 48.00p 48.00p 47.00p 47.50p 93730
11/11/2024 50.00p 50.68p 48.00p 48.00p 25867
08/11/2024 50.50p 50.89p 48.26p 50.00p 36301
07/11/2024 52.50p 52.50p 49.00p 50.50p 49102
06/11/2024 52.50p 54.00p 50.50p 52.50p 12683
05/11/2024 52.50p 54.00p 50.00p 52.50p 21194
04/11/2024 47.50p 54.75p 47.50p 52.50p 80913
01/11/2024 47.00p 47.50p 45.00p 47.50p 45751
31/10/2024 47.00p 47.00p 45.80p 47.00p 7115
30/10/2024 47.00p 47.00p 45.84p 47.00p 0
29/10/2024 47.00p 48.45p 46.26p 47.00p 7831
28/10/2024 47.00p 47.50p 47.00p 47.00p 2766
25/10/2024 47.00p 47.50p 45.20p 47.00p 7096
24/10/2024 47.00p 47.50p 47.00p 47.00p 14550
23/10/2024 47.00p 47.50p 47.00p 47.00p 941
22/10/2024 47.50p 47.75p 46.21p 47.00p 28649
21/10/2024 47.50p 47.50p 46.66p 47.50p 7357
18/10/2024 47.50p 48.50p 46.66p 47.50p 10891
17/10/2024 47.50p 48.90p 46.66p 47.50p 29178
16/10/2024 47.50p 48.90p 47.50p 47.50p 2135
15/10/2024 47.00p 48.75p 46.05p 47.50p 26336
14/10/2024 47.00p 47.69p 46.00p 47.00p 18541
11/10/2024 47.00p 48.00p 47.00p 47.50p 32271
10/10/2024 47.00p 48.00p 46.55p 47.00p 17907
09/10/2024 46.00p 47.00p 46.00p 47.00p 35308
08/10/2024 45.50p 46.90p 45.12p 46.00p 12086
07/10/2024 45.00p 46.90p 44.10p 45.50p 52343
04/10/2024 46.00p 46.40p 43.25p 45.00p 33874
03/10/2024 46.00p 46.00p 45.05p 46.00p 1781
02/10/2024 46.00p 46.40p 45.00p 46.00p 33439
01/10/2024 46.00p 46.44p 45.00p 46.00p 13531
30/09/2024 46.50p 46.50p 43.00p 46.00p 34073
27/09/2024 47.50p 47.50p 45.00p 46.50p 14912
26/09/2024 47.50p 47.50p 46.00p 47.50p 9733
25/09/2024 48.50p 48.80p 47.00p 47.50p 10609
24/09/2024 48.50p 48.50p 47.00p 48.50p 23122
23/09/2024 49.00p 49.00p 48.00p 48.50p 9235
20/09/2024 49.00p 49.00p 48.00p 49.00p 13863
19/09/2024 49.50p 49.50p 47.41p 49.00p 11671
18/09/2024 50.00p 50.00p 49.00p 49.50p 7635
17/09/2024 50.00p 50.32p 49.00p 50.00p 5704
16/09/2024 50.00p 50.38p 49.00p 50.00p 8846
13/09/2024 50.00p 50.20p 49.00p 50.00p 37294
12/09/2024 48.00p 50.25p 48.00p 50.00p 20529
11/09/2024 51.00p 51.80p 48.00p 48.00p 44248
10/09/2024 48.50p 52.50p 48.50p 51.00p 129054
09/09/2024 48.50p 49.25p 47.15p 48.50p 11595
06/09/2024 48.00p 48.50p 47.13p 48.50p 28635
05/09/2024 47.50p 48.00p 46.69p 48.00p 54211
04/09/2024 47.50p 47.50p 47.00p 47.50p 6650
03/09/2024 47.50p 47.50p 45.00p 47.50p 75407
02/09/2024 47.50p 47.50p 46.10p 47.50p 23441
30/08/2024 47.50p 47.50p 46.00p 47.50p 23009
29/08/2024 47.50p 47.50p 46.00p 47.50p 16430
28/08/2024 48.50p 48.50p 46.00p 47.50p 34778
27/08/2024 50.50p 52.00p 47.00p 48.50p 85157
23/08/2024 49.50p 50.50p 49.25p 50.50p 52000
22/08/2024 49.50p 49.90p 49.00p 49.50p 14648
21/08/2024 51.50p 51.50p 49.00p 49.50p 13435
20/08/2024 51.50p 52.39p 50.02p 51.50p 5681
19/08/2024 53.00p 53.00p 50.00p 51.50p 32847
16/08/2024 53.00p 53.00p 51.00p 53.00p 3722
15/08/2024 53.00p 53.68p 51.00p 53.00p 14101
14/08/2024 53.00p 53.68p 51.25p 53.00p 6625
13/08/2024 50.50p 53.68p 50.25p 53.00p 60363
12/08/2024 50.50p 51.47p 49.00p 50.50p 28768
09/08/2024 51.00p 51.77p 49.25p 50.50p 62077
08/08/2024 48.00p 51.45p 44.98p 51.00p 423396
07/08/2024 58.50p 58.80p 57.13p 58.50p 9294
06/08/2024 57.50p 59.20p 57.00p 58.50p 40916
05/08/2024 61.00p 61.00p 56.48p 57.50p 43230
02/08/2024 61.00p 61.00p 59.80p 61.00p 3983
01/08/2024 61.00p 61.00p 59.25p 61.00p 14680
31/07/2024 60.50p 61.00p 60.50p 61.00p 19886
30/07/2024 63.00p 63.85p 60.50p 60.50p 36883
29/07/2024 63.00p 63.70p 62.75p 63.00p 4014
26/07/2024 63.50p 63.70p 61.00p 62.00p 17236
25/07/2024 63.50p 63.70p 62.00p 63.50p 5098
24/07/2024 63.50p 63.90p 62.00p 63.50p 22962
23/07/2024 63.50p 64.14p 62.00p 62.00p 52092
22/07/2024 63.00p 65.00p 61.14p 62.00p 31957
19/07/2024 59.50p 63.00p 59.50p 63.00p 22460
18/07/2024 60.50p 61.60p 60.50p 61.00p 53487
17/07/2024 60.50p 61.00p 60.11p 60.50p 30112
16/07/2024 60.00p 61.00p 60.00p 60.50p 11307
15/07/2024 60.00p 61.00p 59.85p 60.00p 22156
12/07/2024 59.50p 59.64p 59.50p 59.50p 26210
11/07/2024 59.50p 59.68p 59.06p 59.50p 12534
10/07/2024 59.50p 59.68p 59.05p 59.50p 15628
09/07/2024 60.00p 60.00p 59.10p 59.50p 23308
08/07/2024 59.50p 59.74p 59.00p 59.50p 31481
05/07/2024 59.50p 59.74p 59.11p 59.50p 53885
04/07/2024 59.50p 59.74p 59.05p 59.50p 25538
03/07/2024 59.50p 59.80p 59.05p 59.50p 22748
02/07/2024 59.50p 59.99p 59.00p 59.50p 17847
01/07/2024 59.50p 59.99p 58.20p 59.50p 16053
28/06/2024 59.50p 59.99p 59.11p 59.50p 5035
27/06/2024 59.50p 59.99p 59.50p 59.50p 9083
26/06/2024 59.50p 59.98p 59.50p 59.50p 10688
25/06/2024 59.50p 60.00p 59.50p 59.50p 9635
24/06/2024 59.50p 60.00p 59.50p 59.50p 4754
21/06/2024 59.50p 60.00p 59.50p 59.50p 10803

*Close Price adjusted for both dividends and splits